Skip to main content
logo
Sakthi Sugars Limited (BOM:507315)
India flag India · Delayed Price · Currency is INR
16.72
+0.33 (2.01%)
At close: Jul 9, 2026

Sakthi Sugars Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202616.4016.8016.4016.7216.722.01%5,792
Jul 8, 202616.6917.0316.1616.3916.39-3.76%8,142
Jul 7, 202617.0917.2016.9417.0317.03-0.99%772
Jul 6, 202617.0317.4417.0317.2017.201.00%14,297
Jul 3, 202617.4417.4417.0017.0317.030.12%2,533
Jul 2, 202617.3517.3516.6017.0117.01-0.06%6,644
Jul 1, 202617.0717.3417.0017.0217.02-0.29%1,426
Jun 30, 202616.6317.4816.5117.0717.073.08%7,875
Jun 29, 202616.6117.0016.1816.5616.56-2.24%15,493
Jun 25, 202616.8217.7016.7516.9416.94-1.28%8,648
Jun 24, 202617.3617.7017.1117.1617.16-1.10%3,663
Jun 23, 202616.6517.5916.6517.3517.35-0.57%3,339
Jun 22, 202617.5417.7016.9317.4517.45-0.91%10,781
Jun 19, 202618.1818.1817.2517.6117.61-3.14%9,769
Jun 18, 202618.1318.4918.0118.1818.180.44%4,666
Jun 17, 202618.7918.7918.0218.1018.10-0.55%3,169
Jun 16, 202618.3118.3818.1018.2018.20-0.60%1,105
Jun 15, 202617.9518.8317.9518.3118.314.03%16,933
Jun 12, 202616.7917.7716.7917.6017.60-0.23%17,929
Jun 11, 202617.4617.7417.2617.6417.641.38%4,173
Jun 10, 202617.2817.6616.8617.4017.40-1.30%20,012
Jun 9, 202617.6517.6917.3217.6317.631.21%4,511
Jun 8, 202618.6018.6017.4017.4217.42-0.80%12,460
Jun 5, 202617.2517.8817.1017.5617.560.63%5,282
Jun 4, 202617.0117.5917.0117.4517.450.69%28,701
Jun 3, 202617.6017.8017.0017.3317.33-3.51%38,636
Jun 2, 202617.7318.0217.5817.9617.960.06%4,084
Jun 1, 202617.8018.1017.5717.9517.952.69%6,004
May 29, 202618.0118.0117.4517.4817.48-3.00%10,621
May 27, 202618.2518.4117.8318.0218.02-0.72%9,686
May 26, 202618.4018.6018.0218.1518.150.95%29,042
May 25, 202617.0118.0017.0117.9817.981.93%3,965
May 22, 202617.8417.8517.4417.6417.64-0.79%3,593
May 21, 202617.1518.3817.1517.7817.780.28%4,824
May 20, 202617.6518.6917.6517.7317.730.45%25,589
May 19, 202618.4018.4017.1017.6517.653.46%4,430
May 18, 202617.5317.6517.0017.0617.06-2.96%4,116
May 15, 202618.2518.3917.0017.5817.58-3.03%10,528
May 14, 202617.8318.2517.6118.1318.13-2.00%20,982
May 13, 202617.8019.1517.8018.5018.502.66%17,565
May 12, 202620.0020.0018.0018.0218.02-3.38%5,175
May 11, 202619.9919.9918.3218.6518.650.11%4,225
May 8, 202621.9021.9018.6018.6318.63-2.92%8,350
May 7, 202619.0019.7219.0019.1919.19-1.39%8,090
May 6, 202620.5020.5019.2219.4619.46-2.16%7,469
May 5, 202621.3021.3019.3719.8919.892.53%10,282
May 4, 202619.7020.5219.2819.4019.40-0.97%17,392
Apr 30, 202620.0020.1018.3019.5919.596.47%34,005
Apr 29, 202618.0018.5717.7018.4018.401.88%5,033
Apr 28, 202618.1518.3918.0018.0618.060.06%1,742